Wienerberger AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	32.500	32.760	31.200	32.100	30.885	289,542
2025-08-12	31.720	32.120	31.220	31.760	30.558	153,939
2025-08-11	32.740	33.060	31.700	31.720	30.519	199,213
2025-08-08	31.520	32.740	31.300	32.740	31.501	246,767
2025-08-07	29.300	32.140	29.300	31.400	30.212	397,913
2025-08-06	29.000	29.600	29.000	29.260	28.153	88,460
2025-08-05	29.180	29.340	28.960	29.000	27.902	133,383
2025-08-04	28.900	29.120	28.700	29.120	28.018	109,896
2025-08-01	29.500	29.500	28.660	28.900	27.806	212,552
2025-07-31	30.200	30.400	29.520	29.520	28.403	171,661
2025-07-30	29.900	30.340	29.900	30.260	29.115	178,853
2025-07-29	30.000	30.220	29.880	30.080	28.942	118,836
2025-07-28	31.000	31.040	30.080	30.120	28.980	119,764
2025-07-25	30.700	30.720	30.240	30.720	29.557	135,399
2025-07-24	30.500	30.700	29.960	30.680	29.519	209,359
2025-07-23	30.000	30.340	29.520	30.140	28.999	155,449
2025-07-22	30.000	30.000	29.180	29.240	28.133	120,420
2025-07-21	29.700	30.320	29.660	29.940	28.807	172,278
2025-07-18	29.100	29.640	29.000	29.640	28.518	357,356
2025-07-17	29.000	29.480	28.960	29.060	27.960	238,243
2025-07-16	29.580	29.580	28.740	28.820	27.729	167,502
2025-07-15	29.320	30.000	29.320	29.580	28.460	124,678
2025-07-14	30.100	30.100	29.240	29.320	28.210	163,554
2025-07-11	30.720	31.060	30.220	30.400	29.249	105,239
2025-07-10	30.280	31.120	30.260	31.100	29.923	214,095
2025-07-09	30.000	30.700	29.800	30.240	29.096	157,486
2025-07-08	30.220	30.280	29.800	30.180	29.038	123,194
2025-07-07	30.000	30.040	29.520	30.040	28.903	90,037
2025-07-04	31.000	31.100	29.700	29.920	28.788	209,120
2025-07-03	31.540	31.640	31.020	31.320	30.135	80,805
2025-07-02	31.160	31.600	31.140	31.360	30.173	94,271
2025-07-01	31.600	31.600	30.900	31.060	29.884	136,172
2025-06-30	32.340	32.340	31.500	31.620	30.423	217,404
2025-06-27	31.660	32.340	31.640	32.340	31.116	153,543
2025-06-26	30.720	31.260	30.720	31.260	30.077	76,375
2025-06-25	31.300	31.740	30.740	30.780	29.615	177,727
2025-06-24	31.400	32.420	31.160	31.220	30.038	206,010
2025-06-23	30.620	30.980	30.560	30.860	29.692	107,084
2025-06-20	30.700	31.340	30.700	30.960	29.788	521,405
2025-06-19	30.900	31.360	30.800	30.800	29.634	109,913
2025-06-18	31.820	31.980	31.180	31.380	30.192	201,683
2025-06-17	31.980	32.300	31.600	31.960	30.750	164,101
2025-06-16	31.600	32.140	31.600	31.960	30.750	170,471
2025-06-13	31.400	31.820	31.320	31.680	30.481	208,799
2025-06-12	32.220	32.520	31.640	32.340	31.116	163,784
2025-06-11	32.940	33.380	32.560	32.620	31.385	145,923
2025-06-10	32.660	33.220	32.660	33.100	31.847	130,151
2025-06-09	33.260	33.500	32.800	33.060	31.809	116,057
2025-06-06	32.560	33.500	32.560	33.380	32.117	129,759
2025-06-05	32.580	33.140	32.460	32.780	31.539	126,871
2025-06-04	32.260	32.580	32.100	32.440	31.212	260,174
2025-06-03	31.900	32.240	31.660	32.180	30.962	144,203
2025-06-02	32.340	32.760	31.860	32.220	31.001	189,701
2025-05-30	33.280	33.580	32.580	32.600	31.366	279,138
2025-05-29	33.840	33.840	32.880	33.000	31.751	95,201
2025-05-28	33.000	33.500	32.700	33.000	31.751	227,228
2025-05-27	32.280	33.100	32.280	33.000	31.751	175,731
2025-05-26	31.740	32.500	31.740	32.280	31.058	94,872
2025-05-23	31.740	32.380	30.820	31.840	30.635	274,056
2025-05-22	31.020	31.360	30.720	31.280	30.096	155,589

← NewerPage 6 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.9500 EUR
2025-05-21	0.9500 EUR
2024-05-10	0.9000 EUR
2023-05-09	0.9000 EUR
2022-05-05	0.7500 EUR
2021-05-06	0.6000 EUR
2020-10-28	0.6000 EUR
2020-05-07	0.6000 EUR
2019-05-08	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.